Dark

HSY20270115C150
HSY Jan 15 2027 150.00 Call (HSY270115C00150000)
option OPRA

Inactive

Jul 1, 2026

36.01+9.787%(+3.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	36.0100	36.0100	36.0100	36.0100	+9.787%	1	155	0.000%
2026-06-30	32.8000	32.8000	32.8000	32.8000	-13.684%	2	155	+9.787%
2026-06-16	38.0000	38.0000	38.0000	38.0000	-2.564%	1	154	-5.237%
2026-06-12	39.0000	39.0000	39.0000	39.0000	+15.044%	1	155	-7.667%
2026-06-10	33.6000	34.3800	32.5000	33.9000	+0.893%	8	155	+6.224%
2026-06-09	33.5000	34.0000	33.0000	33.6000	-6.407%	4	151	+7.173%
2026-06-08	35.9000	35.9000	35.9000	35.9000	-13.159%	1	149	+0.306%
2026-06-01	41.3400	41.3400	41.3400	41.3400	-15.165%	1	149	-12.893%
2026-05-13	48.5000	48.7300	48.5000	48.7300	+18.593%	10	149	-26.103%
2026-05-08	40.6000	41.0900	40.6000	41.0900	-11.900%	4	158	-12.363%
2026-04-27	46.6400	46.6400	46.6400	46.6400	-2.202%	5	156	-22.792%
2026-04-16	48.0000	48.0000	47.6900	47.6900	-4.620%	4	151	-24.492%
2026-04-15	49.0000	50.0000	49.0000	50.0000	-14.266%	42	150	-27.980%
2026-04-10	58.3200	58.3200	58.3200	58.3200	-24.563%	2	148	-38.254%
2026-02-13	77.5100	77.6200	77.2300	77.3100	-3.060%	5	152	-53.421%
2026-02-12	81.1100	82.0500	79.7500	79.7500	-4.216%	47	152	-54.846%
2026-02-10	83.2600	83.2600	83.2600	83.2600	+7.225%	1	192	-56.750%
2026-02-05	74.5000	77.6500	74.5000	77.6500	+56.489%	76	192	-53.625%
2026-01-30	49.6200	49.6200	49.6200	49.6200	+7.870%	11	199	-27.428%
2026-01-28	46.0000	46.0000	46.0000	46.0000	-17.930%	75	199	-21.717%
2026-01-15	56.0500	56.0500	56.0500	56.0500	+41.362%	1	124	-35.754%
2026-01-05	40.7000	40.7000	39.5500	39.6500	-3.410%	3	129	-9.180%
2025-12-31	41.0500	41.0500	41.0500	41.0500	-12.789%	1	129	-12.278%
2025-12-19	47.0700	47.0700	47.0700	47.0700	+0.577%	1	129	-23.497%
2025-12-17	46.8000	46.8000	46.8000	46.8000	+12.744%	5	130	-23.056%
2025-12-05	41.5100	41.5100	41.5100	41.5100	-11.530%	1	130	-13.250%
2025-11-26	46.9200	46.9200	46.9200	46.9200	+5.202%	1	130	-23.252%
2025-11-20	44.6000	44.6000	44.6000	44.6000	+14.359%	1	130	-19.260%
2025-11-12	39.0000	39.0000	39.0000	39.0000	+18.902%	1	131	-7.667%
2025-11-07	32.8000	32.8000	32.8000	32.8000	+1.266%	1	132	+9.787%
2025-11-06	32.3900	32.3900	32.3900	32.3900	+16.093%	1	131	+11.176%
2025-11-03	28.0200	28.0200	27.6600	27.9000	-9.121%	5	130	+29.068%
2025-10-31	30.7000	30.7000	30.7000	30.7000	-0.968%	1	130	+17.296%
2025-10-30	31.0000	31.0000	31.0000	31.0000	-15.577%	1	129	+16.161%
2025-10-29	36.7200	36.7200	36.7200	36.7200	-10.000%	5	128	-1.934%
2025-10-24	40.8000	40.8000	40.8000	40.8000	-18.367%	2	128	-11.740%
2025-09-23	49.9800	49.9800	49.9800	49.9800	+8.652%	2	126	-27.951%
2025-09-11	46.0000	46.0000	46.0000	46.0000	-2.542%	1	126	-21.717%
2025-09-05	47.2000	47.2000	47.2000	47.2000	+13.489%	1	127	-23.708%
2025-08-25	41.5900	41.5900	41.5900	41.5900	+1.315%	2	127	-13.417%
2025-08-21	41.0500	41.0500	41.0500	41.0500	+0.367%	1	129	-12.278%
2025-08-14	40.9000	40.9000	40.9000	40.9000	+3.860%	1	130	-11.956%
2025-08-13	39.3800	39.3800	39.3800	39.3800	+7.156%	1	129	-8.558%
2025-08-11	36.7500	36.7500	36.7500	36.7500	-23.037%	5	130	-2.014%
2025-08-06	47.7500	47.7500	47.7500	47.7500	-1.546%	5	135	-24.586%
2025-08-04	48.5000	48.5000	48.5000	48.5000	-1.222%	1	130	-25.753%
2025-08-01	49.1000	49.1000	49.1000	49.1000	-1.800%	5	131	-26.660%
2025-07-30	52.8500	52.8500	50.0000	50.0000	+9.649%	2	136	-27.980%
2025-07-28	45.6000	45.6000	45.6000	45.6000	-2.772%	5	137	-21.031%
2025-07-25	45.0000	46.9000	45.0000	46.9000	+14.390%	7	132	-23.220%
2025-07-21	41.0000	41.0000	41.0000	41.0000	+44.163%	1	139	-12.171%
2025-07-09	28.4400	28.4400	28.4400	28.4400	-14.595%	1	138	+26.617%
2025-06-25	33.3000	33.3000	33.3000	33.3000	-7.807%	2	137	+8.138%
2025-06-18	36.1200	36.1200	36.1200	36.1200	+0.894%	1	138	-0.305%
2025-06-17	35.8000	35.8000	35.8000	35.8000	+7.475%	1	138	+0.587%
2025-06-10	33.3100	33.3100	33.3100	33.3100	+6.456%	1	138	+8.106%
2025-06-06	31.2900	31.2900	31.2900	31.2900	+1.922%	2	139	+15.085%
2025-06-05	29.6000	30.7000	29.6000	30.7000	-0.968%	4	140	+17.296%
2025-06-03	31.4000	31.4000	30.8800	31.0000	+1.739%	3	144	+16.161%
2025-05-30	30.0500	30.4700	30.0000	30.4700	+1.465%	8	145	+18.182%
2025-05-29	29.3800	30.5000	29.3000	30.0300	+7.059%	5	148	+19.913%
2025-05-27	26.5600	28.4000	26.5600	28.0500	+13.196%	15	153	+28.378%
2025-05-22	23.6300	24.7800	23.6300	24.7800	+3.250%	3	168	+45.319%
2025-05-21	25.5000	25.5000	23.5000	24.0000	-9.297%	12	165	+50.042%
2025-05-20	26.0000	26.4600	26.0000	26.4600	-2.756%	5	155	+36.092%
2025-05-16	25.8900	28.5000	25.8900	27.2100	-8.476%	62	150	+32.341%
2025-05-13	29.7300	29.7300	29.7300	29.7300	-13.826%	1	150	+21.123%
2025-05-12	34.5000	34.5000	34.5000	34.5000	-0.145%	1	151	+4.377%
2025-05-08	34.5500	34.5500	34.5500	34.5500	+9.509%	40	152	+4.226%
2025-05-02	31.5000	31.5500	31.5000	31.5500	+1.545%	12	112	+14.136%
2025-05-01	31.5000	31.5000	31.0700	31.0700	-9.285%	6	118	+15.900%
2025-04-14	34.2500	34.2500	34.2500	34.2500	+4.453%	10	112	+5.139%
2025-04-04	32.7900	32.7900	32.7900	32.7900	+2.022%	4	122	+9.820%
2025-03-25	32.1200	32.1400	32.1200	32.1400	+2.881%	2	124	+12.041%
2025-03-20	31.0900	31.2400	31.0900	31.2400	-17.354%	7	126	+15.269%
2025-03-12	37.8000	37.8000	37.8000	37.8000	-27.027%	6	133	-4.735%
2025-03-10	50.0000	51.8000	50.0000	51.8000	+3.600%	14	127	-30.483%
2025-03-07	50.0000	50.0000	50.0000	50.0000	+19.048%	2	141	-27.980%
2025-03-06	42.0000	42.0000	42.0000	42.0000	+3.883%	1	143	-14.262%
2025-03-05	40.4300	40.4300	40.4300	40.4300	-10.553%	1	143	-10.932%
2025-03-04	44.6000	45.2000	44.6000	45.2000	+12.746%	2	143	-20.332%
2025-02-28	39.4100	40.0900	39.4100	40.0900	+9.836%	4	145	-10.177%
2025-02-26	38.5000	38.6800	36.5000	36.5000	-15.704%	9	143	-1.342%
2025-02-25	43.2000	44.8900	43.2000	43.3000	+9.343%	17	136	-16.836%
2025-02-21	35.4500	39.6000	35.4500	39.6000	+23.364%	20	135	-9.066%
2025-02-18	32.1000	32.1000	32.1000	32.1000	+13.428%	1	135	+12.181%
2025-02-14	27.7600	28.3000	27.7600	28.3000	+4.236%	30	148	+27.244%
2025-02-12	27.2000	27.2000	27.1500	27.1500	-5.401%	4	148	+32.634%
2025-02-11	24.8000	28.7000	24.8000	28.7000	+12.726%	4	152	+25.470%
2025-02-10	25.5000	25.5000	25.4500	25.4600	-0.157%	10	148	+41.438%
2025-02-07	25.5000	25.5000	25.5000	25.5000	+15.909%	30	138	+41.216%
2025-02-06	23.1400	23.1400	22.0000	22.0000	+9.019%	2	123	+63.682%
2025-02-05	20.0000	20.1800	20.0000	20.1800	-4.360%	3	125	+78.444%
2025-02-04	22.2000	22.2000	20.5800	21.1000	-3.872%	5	122	+70.664%
2025-02-03	22.9800	24.3000	21.5100	21.9500	-4.357%	16	117	+64.055%
2025-01-31	21.5100	23.8400	21.5100	22.9500	-2.132%	118	103	+56.906%
2025-01-30	22.7500	23.7000	22.7500	23.4500	+6.109%	6	47	+53.561%
2025-01-29	22.5000	22.5000	22.1000	22.1000	+1.937%	9	47	+62.941%
2025-01-28	22.5000	22.5000	21.6800	21.6800	-10.782%	6	48	+66.098%
2025-01-27	22.9200	24.3000	22.9200	24.3000	+12.604%	17	42	+48.189%
2025-01-24	21.4200	21.7300	21.4200	21.5800	+1.553%	6	59	+66.867%
2025-01-23	20.9000	21.7800	20.5600	21.2500	-9.459%	26	58	+69.459%
2025-01-21	22.8200	23.4700	22.8200	23.4700	+0.085%	3	33	+53.430%
2025-01-17	23.4500	23.4500	23.4500	23.4500	+5.631%	2	33	+53.561%
2025-01-15	22.2000	22.2000	22.2000	22.2000	-35.465%	3	33	+62.207%
2025-01-07	34.4000	34.4000	34.4000	34.4000	+4.559%	6	30	+4.680%
2025-01-06	32.9000	32.9000	32.9000	32.9000	+0.920%	1	24	+9.453%
2024-12-31	32.6000	32.6000	32.6000	32.6000	-5.617%	1	23	+10.460%
2024-12-23	34.5400	34.5400	34.5400	34.5400	+0.116%	1	23	+4.256%
2024-12-20	34.5000	34.5000	34.5000	34.5000	+4.545%	1	22	+4.377%
2024-12-19	33.0000	33.0000	33.0000	33.0000	-22.717%	12	21	+9.121%
2024-12-17	42.7000	42.7000	42.7000	42.7000	-0.117%	1	9	-15.667%
2024-12-16	42.7500	42.7500	42.7500	42.7500	-6.863%	1	9	-15.766%
2024-12-13	45.9000	45.9000	45.9000	45.9000	-11.219%	2	9	-21.547%
2024-12-10	51.7000	51.7000	51.7000	51.7000	-5.829%	1	10	-30.348%
2024-12-09	53.4000	54.9000	53.4000	54.9000	+56.857%	7	11	-34.408%
2024-11-18	35.0000	35.0000	35.0000	35.0000	-1.381%	2	14	+2.886%
2024-11-15	35.4900	35.4900	35.4900	35.4900	-17.427%	2	15	+1.465%
2024-11-13	42.9800	42.9800	42.9800	42.9800	+2.455%	2	14	-16.217%
2024-11-11	41.9500	41.9500	41.9500	41.9500	+10.540%	1	12	-14.160%
2024-11-08	37.9500	37.9500	37.9500	37.9500	+4.834%	4	11	-5.112%
2024-11-07	36.3000	36.3000	36.2000	36.2000	-19.556%	8	9	-0.525%
2024-10-23	45.0000	45.0000	45.0000	45.0000	0.000%	1	1	-19.978%